Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.300 | 7.432 | 7.240 | 7.280 | 650,874 | -0.22(-2.93%) |
May 27, 2016 | 7.320 | 7.500 | 7.500 | 7.500 | 185,200 | +0.18(+2.46%) |
May 26, 2016 | 7.630 | 7.720 | 7.280 | 7.320 | 283,448 | -0.40(-5.18%) |
May 25, 2016 | 7.600 | 7.770 | 7.540 | 7.720 | 225,378 | +0.16(+2.12%) |
May 24, 2016 | 7.570 | 7.640 | 7.480 | 7.560 | 182,509 | +0.06(+0.80%) |
May 23, 2016 | 7.580 | 7.700 | 7.310 | 7.500 | 226,788 | -0.09(-1.19%) |
May 20, 2016 | 7.010 | 7.590 | 7.010 | 7.590 | 279,054 | +0.64(+9.21%) |
May 19, 2016 | 7.010 | 7.130 | 6.920 | 6.950 | 352,447 | -0.13(-1.84%) |
May 18, 2016 | 7.070 | 7.170 | 7.010 | 7.080 | 214,272 | -0.07(-0.98%) |
May 17, 2016 | 7.070 | 7.340 | 7.040 | 7.150 | 223,989 | +0.11(+1.56%) |
May 16, 2016 | 7.360 | 7.490 | 7.020 | 7.040 | 280,087 | -0.19(-2.63%) |
May 13, 2016 | 7.320 | 7.600 | 7.120 | 7.230 | 305,972 | -0.11(-1.50%) |
May 12, 2016 | 7.760 | 7.990 | 7.250 | 7.340 | 278,683 | -0.38(-4.92%) |
May 11, 2016 | 8.190 | 8.190 | 7.700 | 7.720 | 196,797 | -0.61(-7.32%) |
May 10, 2016 | 8.170 | 8.460 | 8.150 | 8.330 | 144,639 | +0.25(+3.09%) |
May 09, 2016 | 8.210 | 8.590 | 8.000 | 8.080 | 215,076 | -0.10(-1.22%) |
May 06, 2016 | 8.020 | 8.180 | 7.927 | 8.180 | 234,458 | +0.16(+2.00%) |
May 05, 2016 | 8.330 | 8.330 | 7.830 | 8.020 | 103,338 | -0.20(-2.43%) |
May 04, 2016 | 8.120 | 8.310 | 7.992 | 8.220 | 159,524 | +0.07(+0.86%) |
May 03, 2016 | 8.250 | 8.250 | 7.770 | 8.150 | 147,587 | -0.21(-2.51%) |
May 02, 2016 | 8.800 | 8.835 | 8.240 | 8.360 | 249,901 | -0.45(-5.11%) |
Apr 29, 2016 | 7.720 | 9.540 | 7.590 | 8.810 | 743,198 | +1.54(+21.18%) |
Apr 28, 2016 | 6.830 | 7.310 | 6.830 | 7.270 | 230,759 | +0.31(+4.45%) |
Apr 27, 2016 | 6.730 | 7.300 | 6.650 | 6.960 | 274,068 | +0.19(+2.81%) |
Apr 26, 2016 | 6.370 | 6.830 | 6.260 | 6.770 | 134,653 | +0.41(+6.45%) |
Apr 25, 2016 | 6.430 | 6.460 | 6.125 | 6.360 | 209,402 | -0.12(-1.85%) |
Apr 22, 2016 | 6.280 | 6.500 | 6.280 | 6.480 | 125,923 | +0.20(+3.18%) |
Apr 21, 2016 | 6.290 | 6.390 | 6.214 | 6.280 | 132,028 | -0.04(-0.63%) |
Apr 20, 2016 | 6.180 | 6.400 | 6.180 | 6.320 | 81,172 | +0.14(+2.27%) |
Apr 19, 2016 | 6.180 | 6.260 | 6.015 | 6.180 | 110,828 | +0.03(+0.49%) |
Apr 18, 2016 | 6.050 | 6.190 | 5.980 | 6.150 | 129,650 | +0.05(+0.82%) |
Apr 15, 2016 | 6.030 | 6.185 | 5.980 | 6.100 | 87,987 | +0.05(+0.83%) |
Apr 14, 2016 | 6.210 | 6.240 | 6.040 | 6.050 | 112,600 | -0.12(-1.94%) |
Apr 13, 2016 | 5.700 | 6.215 | 5.700 | 6.170 | 170,777 | +0.49(+8.63%) |
Apr 12, 2016 | 5.790 | 5.920 | 5.640 | 5.680 | 200,781 | -0.09(-1.56%) |
Apr 11, 2016 | 5.780 | 5.910 | 5.610 | 5.770 | 120,425 | +0.02(+0.35%) |
Apr 08, 2016 | 5.900 | 6.100 | 5.600 | 5.750 | 139,509 | -0.03(-0.52%) |
Apr 07, 2016 | 5.730 | 5.870 | 5.700 | 5.780 | 794,270 | -0.02(-0.34%) |
Apr 06, 2016 | 5.520 | 5.810 | 5.430 | 5.800 | 135,681 | +0.27(+4.88%) |
Apr 05, 2016 | 5.600 | 5.700 | 5.500 | 5.530 | 248,257 | -0.16(-2.81%) |
Apr 04, 2016 | 6.000 | 6.020 | 5.640 | 5.690 | 142,954 | -0.35(-5.79%) |
Apr 01, 2016 | 6.300 | 6.300 | 5.920 | 6.040 | 126,713 | -0.27(-4.28%) |
Mar 31, 2016 | 6.200 | 6.360 | 6.080 | 6.310 | 106,690 | +0.11(+1.77%) |
Mar 30, 2016 | 6.240 | 6.450 | 6.120 | 6.200 | 179,741 | +0.05(+0.81%) |
Mar 29, 2016 | 5.930 | 6.180 | 5.730 | 6.150 | 244,020 | +0.11(+1.82%) |
Mar 28, 2016 | 6.210 | 6.220 | 5.900 | 6.040 | 123,203 | -0.19(-3.05%) |
Mar 24, 2016 | 5.980 | 6.230 | 6.230 | 6.230 | 82,400 | +0.13(+2.13%) |
Mar 23, 2016 | 6.670 | 6.670 | 6.030 | 6.100 | 118,278 | -0.61(-9.09%) |
Mar 22, 2016 | 6.750 | 6.870 | 6.640 | 6.710 | 107,931 | -0.20(-2.89%) |
Mar 21, 2016 | 6.670 | 7.130 | 6.670 | 6.910 | 218,321 | +0.25(+3.75%) |
Mar 18, 2016 | 6.360 | 6.780 | 6.230 | 6.660 | 651,774 | +0.34(+5.38%) |
Mar 17, 2016 | 6.080 | 6.500 | 6.020 | 6.320 | 248,153 | +0.26(+4.29%) |
Mar 16, 2016 | 5.990 | 6.240 | 5.920 | 6.060 | 99,877 | +0.00(+0.00%) |
Mar 15, 2016 | 6.180 | 6.180 | 5.900 | 6.060 | 118,841 | -0.22(-3.50%) |
Mar 14, 2016 | 6.230 | 6.400 | 6.145 | 6.280 | 82,587 | -0.03(-0.48%) |
Mar 11, 2016 | 6.130 | 6.350 | 6.080 | 6.310 | 151,682 | +0.27(+4.47%) |
Mar 10, 2016 | 6.220 | 6.260 | 5.880 | 6.040 | 101,494 | -0.17(-2.74%) |
Mar 09, 2016 | 6.350 | 6.370 | 6.100 | 6.210 | 158,234 | -0.09(-1.43%) |
Mar 08, 2016 | 6.570 | 6.570 | 6.080 | 6.300 | 148,671 | -0.33(-4.98%) |
Mar 07, 2016 | 6.390 | 6.800 | 6.310 | 6.630 | 203,385 | +0.18(+2.79%) |
Mar 04, 2016 | 6.520 | 6.560 | 6.335 | 6.450 | 153,537 | -0.08(-1.23%) |
Mar 03, 2016 | 6.170 | 6.560 | 6.110 | 6.530 | 182,137 | +0.36(+5.83%) |
Mar 02, 2016 | 5.940 | 6.280 | 5.940 | 6.170 | 177,038 | +0.23(+3.87%) |